Invinity Energy Systems plc (AIM:IES)
London
· Delayed Price · Currency is GBP · Price in GBX 17.65
+0.15 (0.86%)
Apr 28, 2026, 4:35 PM GMT
Invinity Energy Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17.50 | 18.00 | 17.00 | 17.65 | 17.65 | 0.86% | 506,072 |
| Apr 27, 2026 | 18.00 | 18.00 | 17.00 | 17.50 | 17.50 | - | 157,607 |
| Apr 24, 2026 | 17.50 | 18.00 | 17.11 | 17.50 | 17.50 | - | 364,145 |
| Apr 23, 2026 | 17.70 | 18.00 | 18.00 | 17.50 | 17.50 | - | 139,267 |
| Apr 22, 2026 | 17.00 | 18.00 | 17.00 | 17.50 | 17.50 | 2.94% | 1,467,620 |
| Apr 21, 2026 | 17.25 | 18.00 | 16.50 | 17.00 | 17.00 | -1.45% | 747,295 |
| Apr 20, 2026 | 17.25 | 17.50 | 16.50 | 17.25 | 17.25 | -1.43% | 1,364,766 |
| Apr 17, 2026 | 18.00 | 18.00 | 17.50 | 17.50 | 17.50 | -6.17% | 1,048,626 |
| Apr 16, 2026 | 18.15 | 18.65 | 18.00 | 18.65 | 18.65 | 3.61% | 312,674 |
| Apr 15, 2026 | 18.25 | 18.50 | 17.50 | 18.00 | 18.00 | 2.27% | 650,514 |
| Apr 14, 2026 | 18.50 | 19.00 | 17.60 | 17.60 | 17.60 | -4.86% | 269,327 |
| Apr 13, 2026 | 18.75 | 19.00 | 18.00 | 18.50 | 18.50 | -0.54% | 864,663 |
| Apr 10, 2026 | 18.13 | 19.00 | 18.00 | 18.60 | 18.60 | 3.91% | 1,069,409 |
| Apr 9, 2026 | 17.00 | 18.50 | 17.00 | 17.90 | 17.90 | 5.29% | 3,048,518 |
| Apr 8, 2026 | 16.75 | 17.50 | 16.50 | 17.00 | 17.00 | - | 917,234 |
| Apr 7, 2026 | 16.88 | 17.00 | 16.50 | 17.00 | 17.00 | 0.89% | 821,861 |
| Apr 2, 2026 | 16.50 | 17.00 | 16.00 | 16.85 | 16.85 | 2.12% | 1,266,938 |
| Apr 1, 2026 | 16.25 | 16.99 | 16.00 | 16.50 | 16.50 | 1.54% | 158,606 |
| Mar 31, 2026 | 16.20 | 16.00 | 16.00 | 16.25 | 16.25 | 1.56% | 510,317 |
| Mar 30, 2026 | 16.00 | 16.50 | 15.50 | 16.00 | 16.00 | - | 132,127 |
| Mar 27, 2026 | 16.25 | 16.50 | 15.55 | 16.00 | 16.00 | -1.54% | 713,325 |
| Mar 26, 2026 | 16.75 | 17.00 | 16.00 | 16.25 | 16.25 | -2.99% | 597,010 |
| Mar 25, 2026 | 16.75 | 17.00 | 16.50 | 16.75 | 16.75 | - | 279,431 |
| Mar 24, 2026 | 16.75 | 17.50 | 16.50 | 16.75 | 16.75 | -1.47% | 351,819 |
| Mar 23, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 765,286 |
| Mar 20, 2026 | 17.25 | 17.50 | 17.00 | 17.00 | 17.00 | -2.86% | 436,823 |
| Mar 19, 2026 | 17.75 | 18.00 | 17.00 | 17.50 | 17.50 | -2.78% | 316,929 |
| Mar 18, 2026 | 17.75 | 18.00 | 17.50 | 18.00 | 18.00 | 5.88% | 386,204 |
| Mar 17, 2026 | 18.10 | 18.50 | 17.00 | 17.00 | 17.00 | -5.56% | 411,038 |
| Mar 16, 2026 | 18.10 | 18.50 | 17.70 | 18.00 | 18.00 | -0.55% | 239,948 |
| Mar 13, 2026 | 18.00 | 18.50 | 17.70 | 18.10 | 18.10 | -0.55% | 367,356 |
| Mar 12, 2026 | 18.25 | 18.50 | 17.70 | 18.20 | 18.20 | -0.27% | 1,024,493 |
| Mar 11, 2026 | 18.25 | 18.50 | 18.00 | 18.25 | 18.25 | - | 109,655 |
| Mar 10, 2026 | 18.25 | 18.50 | 18.00 | 18.25 | 18.25 | -0.54% | 401,679 |
| Mar 9, 2026 | 18.25 | 18.50 | 18.00 | 18.35 | 18.35 | -0.14% | 266,216 |
| Mar 6, 2026 | 18.38 | 18.75 | 18.00 | 18.38 | 18.38 | -0.68% | 181,654 |
| Mar 5, 2026 | 18.63 | 19.00 | 17.55 | 18.50 | 18.50 | -0.67% | 142,141 |
| Mar 4, 2026 | 18.75 | 19.00 | 18.25 | 18.63 | 18.63 | -0.67% | 217,887 |
| Mar 3, 2026 | 18.88 | 19.00 | 18.50 | 18.75 | 18.75 | -0.79% | 92,858 |
| Mar 2, 2026 | 18.75 | 19.00 | 18.50 | 18.90 | 18.90 | - | 855,513 |
| Feb 27, 2026 | 18.88 | 19.00 | 18.50 | 18.90 | 18.90 | 0.13% | 3,243,749 |
| Feb 26, 2026 | 18.88 | 19.00 | 18.75 | 18.88 | 18.88 | 0.40% | 475,109 |
| Feb 25, 2026 | 19.13 | 19.50 | 18.50 | 18.80 | 18.80 | -1.70% | 465,015 |
| Feb 24, 2026 | 19.13 | 19.50 | 18.75 | 19.13 | 19.13 | - | 196,142 |
| Feb 23, 2026 | 19.38 | 19.75 | 18.75 | 19.13 | 19.13 | -3.16% | 230,676 |
| Feb 20, 2026 | 19.63 | 19.75 | 19.00 | 19.75 | 19.75 | 1.28% | 154,754 |
| Feb 19, 2026 | 19.00 | 20.00 | 18.50 | 19.50 | 19.50 | 2.63% | 901,790 |
| Feb 18, 2026 | 18.75 | 19.25 | 18.50 | 19.00 | 19.00 | - | 1,363,485 |
| Feb 17, 2026 | 18.38 | 19.00 | 18.00 | 19.00 | 19.00 | 1.33% | 1,402,248 |
| Feb 16, 2026 | 18.50 | 19.75 | 18.00 | 18.75 | 18.75 | 1.35% | 741,696 |
| Feb 13, 2026 | 19.00 | 19.25 | 18.00 | 18.50 | 18.50 | -2.63% | 1,768,954 |
| Feb 12, 2026 | 19.13 | 19.25 | 18.75 | 19.00 | 19.00 | - | 544,423 |
| Feb 11, 2026 | 19.13 | 19.50 | 18.75 | 19.00 | 19.00 | - | 593,425 |
| Feb 10, 2026 | 19.25 | 19.50 | 18.75 | 19.00 | 19.00 | -1.30% | 1,287,184 |
| Feb 9, 2026 | 19.00 | 19.50 | 18.75 | 19.25 | 19.25 | 1.32% | 662,687 |
| Feb 6, 2026 | 19.63 | 20.00 | 18.50 | 19.00 | 19.00 | -2.56% | 1,186,054 |
| Feb 5, 2026 | 19.75 | 20.00 | 19.50 | 19.50 | 19.50 | -1.27% | 649,666 |
| Feb 4, 2026 | 19.63 | 20.00 | 19.25 | 19.75 | 19.75 | -1.25% | 886,495 |
| Feb 3, 2026 | 20.25 | 20.50 | 19.25 | 20.00 | 20.00 | -1.23% | 456,542 |
| Feb 2, 2026 | 20.25 | 20.50 | 20.00 | 20.25 | 20.25 | 0.75% | 282,192 |
| Jan 30, 2026 | 20.25 | 20.50 | 20.00 | 20.10 | 20.10 | -0.74% | 550,277 |
| Jan 29, 2026 | 20.25 | 22.00 | 20.00 | 20.25 | 20.25 | - | 1,363,704 |
| Jan 28, 2026 | 20.25 | 21.00 | 20.00 | 20.25 | 20.25 | -1.22% | 385,811 |
| Jan 27, 2026 | 20.00 | 21.00 | 20.00 | 20.50 | 20.50 | 2.50% | 3,800,041 |
| Jan 26, 2026 | 20.00 | 21.50 | 19.50 | 20.00 | 20.00 | - | 700,753 |
| Jan 23, 2026 | 19.75 | 20.91 | 19.50 | 20.00 | 20.00 | 0.58% | 1,311,084 |
| Jan 22, 2026 | 19.25 | 20.00 | 19.00 | 19.88 | 19.88 | 3.29% | 540,577 |
| Jan 21, 2026 | 19.25 | 19.50 | 19.00 | 19.25 | 19.25 | -0.77% | 252,530 |
| Jan 20, 2026 | 20.25 | 20.50 | 19.10 | 19.40 | 19.40 | -4.20% | 578,118 |
| Jan 19, 2026 | 20.25 | 20.50 | 20.00 | 20.25 | 20.25 | - | 523,373 |
| Jan 16, 2026 | 20.25 | 20.50 | 20.00 | 20.25 | 20.25 | - | 70,974 |
| Jan 15, 2026 | 20.25 | 20.50 | 20.00 | 20.25 | 20.25 | 1.25% | 189,667 |
| Jan 14, 2026 | 20.25 | 20.50 | 20.00 | 20.00 | 20.00 | - | 319,462 |
| Jan 13, 2026 | 20.50 | 20.75 | 20.00 | 20.00 | 20.00 | - | 571,479 |
| Jan 12, 2026 | 20.50 | 21.00 | 20.00 | 20.00 | 20.00 | -3.61% | 857,567 |
| Jan 9, 2026 | 21.50 | 22.00 | 20.25 | 20.75 | 20.75 | -6.53% | 1,723,359 |
| Jan 8, 2026 | 21.50 | 22.20 | 21.15 | 22.20 | 22.20 | 3.26% | 571,907 |
| Jan 7, 2026 | 20.75 | 22.00 | 20.50 | 21.50 | 21.50 | 3.61% | 517,673 |
| Jan 6, 2026 | 20.25 | 21.00 | 20.00 | 20.75 | 20.75 | 2.47% | 1,361,301 |
| Jan 5, 2026 | 20.00 | 20.50 | 19.55 | 20.25 | 20.25 | 1.25% | 1,517,701 |
| Jan 2, 2026 | 19.25 | 20.50 | 19.00 | 20.00 | 20.00 | 6.67% | 1,674,796 |
| Dec 31, 2025 | 18.50 | 19.00 | 18.17 | 18.75 | 18.75 | 1.35% | 384,999 |
| Dec 30, 2025 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | - | 516,222 |
| Dec 29, 2025 | 18.50 | 19.50 | 18.00 | 18.50 | 18.50 | - | 598,928 |
| Dec 24, 2025 | 18.75 | 19.50 | 18.00 | 18.50 | 18.50 | 2.78% | 486,483 |
| Dec 23, 2025 | 19.00 | 20.00 | 18.00 | 18.00 | 18.00 | -5.26% | 433,026 |
| Dec 22, 2025 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | 4.11% | 1,485,947 |
| Dec 19, 2025 | 18.25 | 18.50 | 18.00 | 18.25 | 18.25 | - | 1,165,332 |
| Dec 18, 2025 | 18.00 | 18.50 | 17.50 | 18.25 | 18.25 | 1.39% | 827,819 |
| Dec 17, 2025 | 18.00 | 18.50 | 17.50 | 18.00 | 18.00 | - | 698,465 |
| Dec 16, 2025 | 17.75 | 18.50 | 17.36 | 18.00 | 18.00 | 2.86% | 4,517,129 |
| Dec 15, 2025 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 1,146,904 |
| Dec 12, 2025 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 628,441 |
| Dec 11, 2025 | 18.25 | 19.00 | 17.00 | 17.50 | 17.50 | -2.78% | 475,326 |
| Dec 10, 2025 | 18.00 | 18.50 | 17.50 | 18.00 | 18.00 | - | 58,481 |
| Dec 9, 2025 | 18.00 | 18.50 | 17.78 | 18.00 | 18.00 | - | 531,601 |
| Dec 8, 2025 | 18.38 | 19.00 | 17.75 | 18.00 | 18.00 | -2.04% | 383,385 |
| Dec 5, 2025 | 18.00 | 19.00 | 17.50 | 18.38 | 18.38 | 5.00% | 755,166 |
| Dec 4, 2025 | 18.25 | 19.00 | 17.50 | 17.50 | 17.50 | -4.11% | 1,412,705 |
| Dec 3, 2025 | 18.50 | 19.00 | 17.68 | 18.25 | 18.25 | -1.35% | 400,591 |